Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0103 | -0.187613843352 | 5.49 | 5.53 | 5.46 | 238208 | 5.50158994 | CS |
| 4 | 0.0997 | 1.8531598513 | 5.38 | 5.53 | 5.25 | 362795 | 5.4295449 | CS |
| 12 | 0.0997 | 1.8531598513 | 5.38 | 5.66 | 5.25 | 236275 | 5.48089228 | CS |
| 26 | -0.0803 | -1.44424460432 | 5.56 | 5.7 | 5.25 | 231626 | 5.51366153 | CS |
| 52 | 0.3597 | 7.025390625 | 5.12 | 5.7 | 4.9474 | 236854 | 5.35386908 | CS |
| 156 | -0.4203 | -7.12372881356 | 5.9 | 6.21 | 4.6 | 233134 | 5.3013852 | CS |
| 260 | -0.7103 | -11.4749596123 | 6.19 | 6.37 | 3.79 | 291848 | 5.36142851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.46 | 300735 |
| 1738021200 | 5.49 | -0.04 | -0.63 | 5.49 | 5.515 | 5.46 | 320785 |
| 1737762000 | 5.525 | 0.07 | 1.19 | 5.49 | 5.53 | 5.46 | 202628 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.46 | 188935 |
| 1737502800 | 5.53 | 0.05 | 0.91 | 5.5199999 | 5.53 | 5.49 | 249665 |
| 1737157200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.515 | 5.44 | 1696534 |
| 1737070800 | 5.45 | 0.03 | 0.55 | 5.44 | 5.45 | 5.4121 | 328483 |
| 1736984400 | 5.42 | 0.08 | 1.50 | 5.41 | 5.49 | 5.39 | 375765 |
| 1736898000 | 5.34 | 0.06 | 1.14 | 5.33 | 5.35 | 5.305 | 343910 |
| 1736811600 | 5.28 | -0.05 | -0.94 | 5.26 | 5.3099999 | 5.25 | 514997 |
| 1736552400 | 5.33 | -0.05 | -0.93 | 5.38 | 5.38 | 5.3003 | 209317 |
| 1736379600 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.315 | 294713 |
| 1736293200 | 5.34 | -0.06 | -1.11 | 5.41 | 5.41 | 5.335 | 190927 |
| 1736206800 | 5.4 | -0.06 | -1.10 | 5.44 | 5.48 | 5.38 | 281654 |
| 1735947600 | 5.46 | 0.05 | 0.92 | 5.43 | 5.47 | 5.35 | 327603 |
| 1735861200 | 5.41 | -0.01 | -0.18 | 5.43 | 5.44 | 5.365 | 220932 |
| 1735688400 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.36 | 190274 |
| 1735602000 | 5.38 | -0.13 | -2.36 | 5.41 | 5.41 | 5.35 | 191871 |
| 1735342800 | 5.51 | -0.02 | -0.36 | 5.53 | 5.5345 | 5.455 | 189683 |
| 1735256400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.5 | 205728 |
| 1735077840 | 5.51 | 0.06 | 1.10 | 5.48 | 5.5199999 | 5.48 | 91545 |
| 1734997200 | 5.45 | 0 | 0.00 | 5.45 | 5.46 | 5.41 | 217082 |
| 1734738000 | 5.45 | 0.11 | 2.06 | 5.35 | 5.45 | 5.34 | 184652 |
| 1734651600 | 5.34 | -0.05 | -0.93 | 5.42 | 5.4349999 | 5.3099999 | 239144 |
| 1734565200 | 5.39 | -0.07 | -1.28 | 5.47 | 5.5199999 | 5.3712 | 154711 |
| 1734478800 | 5.46 | -0.07 | -1.27 | 5.51 | 5.53 | 5.46 | 204845 |
| 1734392400 | 5.53 | 0.01 | 0.18 | 5.55 | 5.5799 | 5.505 | 240408 |
| 1734133200 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.54 | 5.47 | 198953 |
| 1734046800 | 5.48 | -0.05 | -0.90 | 5.51 | 5.51 | 5.47 | 183491 |
| 1733960400 | 5.53 | -0.01 | -0.18 | 5.57 | 5.58 | 5.5199999 | 143944 |
| 1733874000 | 5.54 | 0 | 0.00 | 5.57 | 5.58 | 5.53 | 218129 |
| 1733787600 | 5.54 | -0.07 | -1.25 | 5.61 | 5.62 | 5.54 | 183318 |
| 1733528400 | 5.61 | 0 | 0.00 | 5.6 | 5.61 | 5.58 | 144896 |
| 1733442000 | 5.61 | 0.02 | 0.36 | 5.6 | 5.61 | 5.57 | 216002 |
| 1733355600 | 5.59 | -0.04 | -0.71 | 5.63 | 5.6399 | 5.57 | 194704 |
| 1733269200 | 5.63 | 0.03 | 0.54 | 5.6 | 5.64 | 5.595 | 201304 |
| 1733182800 | 5.6 | -0.05 | -0.88 | 5.61 | 5.615 | 5.5599999 | 174307 |
| 1732917840 | 5.65 | 0.04 | 0.62 | 5.63 | 5.66 | 5.61 | 117324 |
| 1732750800 | 5.615 | 0.03 | 0.45 | 5.6 | 5.64 | 5.565 | 176394 |
| 1732664400 | 5.59 | -0.03 | -0.53 | 5.61 | 5.61 | 5.5601 | 173299 |
| 1732578000 | 5.62 | 0.06 | 1.08 | 5.57 | 5.62 | 5.57 | 232730 |
| 1732318800 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 211227 |
| 1732232400 | 5.5599999 | 0.02 | 0.36 | 5.57 | 5.58 | 5.5199999 | 329596 |
| 1732146000 | 5.54 | -0.04 | -0.72 | 5.58 | 5.59 | 5.53 | 220234 |
| 1732059600 | 5.58 | 0.03 | 0.54 | 5.54 | 5.58 | 5.5199999 | 247071 |
| 1731973200 | 5.55 | 0.04 | 0.73 | 5.51 | 5.58 | 5.5 | 207343 |
| 1731714000 | 5.51 | -0.01 | -0.18 | 5.5199999 | 5.55 | 5.48 | 278448 |
| 1731627600 | 5.5199999 | 0.03 | 0.55 | 5.5199999 | 5.55 | 5.49 | 157789 |
| 1731541200 | 5.49 | -0.03 | -0.54 | 5.53 | 5.545 | 5.49 | 152632 |
| 1731454800 | 5.5199999 | -0.03 | -0.54 | 5.5599999 | 5.5701 | 5.51 | 176533 |
| 1731368400 | 5.55 | 0.04 | 0.76 | 5.51 | 5.57 | 5.485 | 181285 |
| 1731109200 | 5.508 | -0.01 | -0.22 | 5.5199999 | 5.53 | 5.495 | 110369 |
| 1731022800 | 5.5199999 | 0.07 | 1.28 | 5.46 | 5.53 | 5.45 | 249123 |
| 1730936400 | 5.45 | 0.05 | 0.93 | 5.48 | 5.48 | 5.445 | 263507 |
| 1730850000 | 5.4 | 0.05 | 0.93 | 5.38 | 5.42 | 5.38 | 169664 |
| 1730763600 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.33 | 345884 |
| 1730500800 | 5.4 | -0.01 | -0.18 | 5.36 | 5.42 | 5.36 | 156544 |
| 1730414400 | 5.41 | -0.03 | -0.55 | 5.43 | 5.4355 | 5.37 | 261969 |
| 1730328000 | 5.44 | 0.02 | 0.37 | 5.4 | 5.45 | 5.4 | 222003 |
| 1730241600 | 5.42 | -0.01 | -0.18 | 5.43 | 5.45 | 5.42 | 172759 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
